Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.290 +0.110 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.318 7.318 7.095 7.175 5,881 -0.10(-1.35%)
Apr 28, 2022 7.148 7.300 7.077 7.273 4,023 +0.13(+1.88%)
Apr 27, 2022 7.346 7.346 7.096 7.139 5,801 -0.02(-0.25%)
Apr 26, 2022 7.175 7.175 7.148 7.157 3,349 -0.02(-0.25%)
Apr 25, 2022 7.202 7.248 7.173 7.175 5,284 -0.08(-1.11%)
Apr 22, 2022 7.407 7.407 7.255 7.255 7,422 -0.15(-2.05%)
Apr 21, 2022 7.488 7.488 7.363 7.407 5,538 -0.11(-1.43%)
Apr 20, 2022 7.425 7.636 7.379 7.515 4,635 +0.09(+1.20%)
Apr 19, 2022 7.675 7.675 7.336 7.425 9,726 -0.13(-1.66%)
Apr 18, 2022 7.425 7.747 7.255 7.550 44,569 +0.47(+6.69%)
Apr 14, 2022 7.165 7.165 7.068 7.077 4,053 +0.00(+0.00%)
Apr 13, 2022 7.087 7.139 7.068 7.077 12,701 +0.00(+0.00%)
Apr 12, 2022 7.148 7.157 7.068 7.077 2,583 -0.06(-0.88%)
Apr 11, 2022 7.068 7.211 7.068 7.139 6,266 +0.04(+0.63%)
Apr 08, 2022 7.139 7.139 7.059 7.095 12,709 -0.12(-1.61%)
Apr 07, 2022 7.309 7.365 7.202 7.211 7,942 -0.10(-1.34%)
Apr 06, 2022 7.318 7.419 7.184 7.309 15,588 -0.04(-0.49%)
Apr 05, 2022 7.318 7.461 7.318 7.345 7,046 -0.04(-0.60%)
Apr 04, 2022 7.363 7.460 7.363 7.389 22,625 +0.05(+0.72%)
Apr 01, 2022 7.342 7.389 7.314 7.337 9,040 +0.02(+0.24%)
Mar 31, 2022 7.376 7.428 7.319 7.319 20,029 +0.00(+0.00%)
Mar 30, 2022 7.310 7.363 7.266 7.319 16,870 +0.05(+0.73%)
Mar 29, 2022 7.363 7.363 7.266 7.266 12,555 -0.04(-0.48%)
Mar 28, 2022 7.301 7.329 7.284 7.301 3,935 -0.01(-0.12%)
Mar 25, 2022 7.486 7.486 7.310 7.310 17,037 -0.04(-0.60%)
Mar 24, 2022 7.416 7.539 7.345 7.354 11,647 -0.07(-0.95%)
Mar 23, 2022 7.389 7.425 7.389 7.425 1,593 -0.06(-0.82%)
Mar 22, 2022 7.522 7.531 7.354 7.486 5,328 -0.10(-1.28%)
Mar 21, 2022 7.566 7.628 7.513 7.583 4,807 -0.04(-0.58%)
Mar 18, 2022 7.363 7.628 7.275 7.628 52,376 +0.23(+3.10%)
Mar 17, 2022 7.257 7.425 7.257 7.398 5,369 +0.11(+1.57%)
Mar 16, 2022 7.319 7.398 7.284 7.284 3,406 +0.04(+0.49%)
Mar 15, 2022 7.231 7.310 7.231 7.248 5,237 +0.02(+0.24%)
Mar 14, 2022 7.213 7.319 7.213 7.231 6,171 -0.06(-0.85%)
Mar 11, 2022 7.169 7.310 7.169 7.292 4,216 +0.03(+0.36%)
Mar 10, 2022 7.248 7.284 7.187 7.266 4,286 +0.09(+1.23%)
Mar 09, 2022 7.240 7.292 7.125 7.178 11,129 +0.01(+0.12%)
Mar 08, 2022 7.275 7.275 7.151 7.169 18,409 -0.11(-1.45%)
Mar 07, 2022 7.284 7.310 7.248 7.275 15,139 -0.04(-0.48%)
Mar 04, 2022 7.389 7.416 7.310 7.310 1,292 -0.09(-1.19%)
Mar 03, 2022 7.389 7.425 7.381 7.398 6,490 +0.11(+1.57%)
Mar 02, 2022 7.337 7.396 7.284 7.284 2,281 -0.04(-0.60%)
Mar 01, 2022 7.407 7.407 7.266 7.328 22,874 -0.09(-1.19%)
Feb 28, 2022 7.337 7.557 7.337 7.416 4,281 +0.01(+0.12%)
Feb 25, 2022 7.407 7.461 7.345 7.407 4,427 +0.08(+1.08%)
Feb 24, 2022 7.372 7.372 7.275 7.328 35,776 -0.10(-1.31%)
Feb 23, 2022 7.575 7.575 7.372 7.425 6,409 -0.12(-1.64%)
Feb 22, 2022 7.645 7.645 7.548 7.548 1,221 -0.11(-1.50%)
Feb 18, 2022 7.663 0 +0.15(+2.06%)
Feb 17, 2022 7.553 7.553 7.486 7.508 8,024 +0.03(+0.41%)
Feb 16, 2022 7.478 7.478 7.478 7.478 704 +0.00(+0.00%)
Feb 15, 2022 7.345 7.522 7.345 7.478 6,200 +0.02(+0.24%)
Feb 14, 2022 7.513 7.619 7.407 7.460 8,512 -0.05(-0.70%)
Feb 11, 2022 7.513 7.513 7.407 7.513 3,427 +0.04(+0.59%)
Feb 10, 2022 7.425 7.663 7.299 7.469 11,321 +0.07(+0.95%)
Feb 09, 2022 7.407 7.434 7.319 7.398 11,334 +0.12(+1.70%)
Feb 08, 2022 7.486 7.486 7.275 7.275 7,624 -0.02(-0.24%)
Feb 07, 2022 7.275 7.372 7.265 7.292 7,875 +0.06(+0.85%)
Feb 04, 2022 7.231 7.240 7.231 7.231 22,343 -0.01(-0.12%)
Feb 03, 2022 7.231 7.240 13,702 -0.04(-0.48%)
Feb 02, 2022 7.231 7.275 7.231 7.275 5,977 +0.03(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.